Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.56 | 18.81 | 18.53 | 18.67 | 817,792 | +0.10(+0.53%) |
May 29, 2008 | 18.03 | 18.89 | 18.00 | 18.57 | 1,235,111 | +0.45(+2.48%) |
May 28, 2008 | 18.23 | 18.25 | 17.99 | 18.12 | 717,684 | +0.01(+0.04%) |
May 27, 2008 | 17.99 | 18.36 | 17.81 | 18.11 | 940,906 | +0.18(+1.00%) |
May 26, 2008 | 17.81 | 18.08 | 17.69 | 17.93 | 990,812 | +0.00(+0.00%) |
May 23, 2008 | 17.81 | 18.08 | 17.69 | 17.93 | 990,812 | -0.07(-0.37%) |
May 22, 2008 | 17.81 | 18.29 | 17.53 | 18.00 | 955,394 | +0.21(+1.18%) |
May 21, 2008 | 18.20 | 18.64 | 17.73 | 17.79 | 1,239,876 | -0.35(-1.90%) |
May 20, 2008 | 18.40 | 18.49 | 17.88 | 18.14 | 1,247,556 | -0.37(-1.99%) |
May 19, 2008 | 18.70 | 18.89 | 18.41 | 18.50 | 929,979 | -0.26(-1.40%) |
May 16, 2008 | 18.82 | 18.83 | 18.50 | 18.77 | 818,626 | +0.02(+0.12%) |
May 15, 2008 | 18.56 | 18.75 | 18.52 | 18.74 | 609,676 | +0.19(+1.01%) |
May 14, 2008 | 18.16 | 18.77 | 18.11 | 18.56 | 1,214,967 | +0.41(+2.27%) |
May 13, 2008 | 18.15 | 18.23 | 17.89 | 18.14 | 521,992 | +0.00(+0.00%) |
May 12, 2008 | 17.90 | 18.25 | 17.87 | 18.14 | 841,736 | +0.44(+2.46%) |
May 09, 2008 | 17.46 | 17.90 | 17.39 | 17.71 | 593,817 | +0.13(+0.77%) |
May 08, 2008 | 17.52 | 17.67 | 17.18 | 17.57 | 960,165 | +0.08(+0.47%) |
May 07, 2008 | 17.84 | 18.08 | 17.39 | 17.49 | 827,321 | -0.29(-1.64%) |
May 06, 2008 | 17.48 | 17.90 | 17.30 | 17.78 | 923,019 | +0.26(+1.50%) |
May 05, 2008 | 17.60 | 17.90 | 17.44 | 17.52 | 1,761,583 | -0.07(-0.43%) |
May 02, 2008 | 17.99 | 18.00 | 17.49 | 17.60 | 928,054 | -0.35(-1.92%) |
May 01, 2008 | 17.68 | 18.07 | 17.54 | 17.94 | 668,645 | +0.20(+1.10%) |
Apr 30, 2008 | 17.89 | 17.91 | 17.62 | 17.75 | 1,371,439 | -0.07(-0.38%) |
Apr 29, 2008 | 17.73 | 17.93 | 17.32 | 17.81 | 691,841 | -0.02(-0.08%) |
Apr 28, 2008 | 17.57 | 18.29 | 17.45 | 17.83 | 1,715,152 | +0.20(+1.11%) |
Apr 25, 2008 | 17.53 | 17.69 | 17.23 | 17.63 | 1,304,050 | +0.14(+0.81%) |
Apr 24, 2008 | 17.36 | 17.75 | 17.07 | 17.49 | 2,576,801 | +0.18(+1.04%) |
Apr 23, 2008 | 17.28 | 17.51 | 17.10 | 17.31 | 907,013 | +0.04(+0.22%) |
Apr 22, 2008 | 17.06 | 17.39 | 16.87 | 17.27 | 2,513,311 | +0.12(+0.70%) |
Apr 21, 2008 | 16.92 | 17.21 | 16.73 | 17.15 | 1,088,160 | +0.13(+0.79%) |
Apr 18, 2008 | 16.73 | 17.41 | 16.57 | 17.02 | 2,127,804 | +0.51(+3.09%) |
Apr 17, 2008 | 16.73 | 16.88 | 16.50 | 16.51 | 1,955,839 | -0.36(-2.13%) |
Apr 16, 2008 | 16.65 | 17.06 | 16.36 | 16.87 | 3,914,900 | +1.42(+9.17%) |
Apr 15, 2008 | 15.87 | 15.92 | 15.11 | 15.45 | 4,654,484 | +1.13(+7.91%) |
Apr 14, 2008 | 14.06 | 14.43 | 13.98 | 14.32 | 1,381,208 | +0.15(+1.06%) |
Apr 11, 2008 | 14.15 | 14.42 | 14.06 | 14.17 | 886,100 | -0.17(-1.20%) |
Apr 10, 2008 | 14.12 | 14.45 | 14.12 | 14.34 | 865,949 | +0.20(+1.38%) |
Apr 09, 2008 | 14.42 | 14.44 | 14.02 | 14.15 | 682,421 | -0.25(-1.72%) |
Apr 08, 2008 | 14.18 | 14.41 | 14.10 | 14.39 | 916,525 | +0.14(+1.00%) |
Apr 07, 2008 | 14.61 | 14.63 | 14.18 | 14.25 | 1,008,191 | -0.22(-1.50%) |
Apr 04, 2008 | 14.61 | 14.61 | 14.37 | 14.47 | 722,678 | -0.08(-0.57%) |
Apr 03, 2008 | 14.55 | 14.68 | 14.35 | 14.55 | 625,507 | -0.04(-0.31%) |
Apr 02, 2008 | 14.38 | 14.96 | 14.33 | 14.60 | 1,062,844 | +0.30(+2.10%) |
Apr 01, 2008 | 14.06 | 14.30 | 13.97 | 14.30 | 930,737 | +0.42(+3.03%) |
Mar 31, 2008 | 13.88 | 13.88 | 13.67 | 13.88 | 1,841,574 | +0.04(+0.33%) |
Mar 28, 2008 | 14.17 | 14.29 | 13.79 | 13.83 | 1,010,931 | -0.31(-2.18%) |
Mar 27, 2008 | 14.21 | 14.34 | 14.08 | 14.14 | 654,504 | -0.05(-0.37%) |
Mar 26, 2008 | 14.24 | 14.34 | 14.12 | 14.19 | 931,489 | -0.01(-0.05%) |
Mar 25, 2008 | 14.11 | 14.35 | 14.00 | 14.20 | 806,842 | -0.02(-0.11%) |
Mar 24, 2008 | 13.89 | 14.33 | 13.88 | 14.21 | 1,163,882 | +0.38(+2.71%) |
Mar 21, 2008 | 13.79 | 14.12 | 13.52 | 13.84 | 1,967,952 | +0.00(+0.00%) |
Mar 20, 2008 | 13.79 | 14.12 | 13.52 | 13.84 | 1,967,952 | +0.18(+1.32%) |
Mar 19, 2008 | 14.17 | 14.40 | 13.66 | 13.66 | 892,768 | -0.41(-2.93%) |
Mar 18, 2008 | 13.19 | 14.07 | 13.15 | 14.07 | 1,722,655 | +1.08(+8.31%) |
Mar 17, 2008 | 12.98 | 13.28 | 12.88 | 12.99 | 1,162,635 | -0.16(-1.20%) |
Mar 14, 2008 | 13.54 | 13.58 | 13.07 | 13.15 | 1,287,045 | -0.31(-2.29%) |
Mar 13, 2008 | 13.49 | 13.55 | 13.24 | 13.46 | 1,454,105 | -0.17(-1.27%) |
Mar 12, 2008 | 13.61 | 13.97 | 13.46 | 13.63 | 1,104,603 | +0.07(+0.50%) |
Mar 11, 2008 | 13.71 | 13.94 | 13.32 | 13.56 | 2,367,033 | +0.19(+1.40%) |
Mar 10, 2008 | 13.70 | 13.81 | 13.37 | 13.37 | 1,163,464 | -0.28(-2.03%) |
Mar 07, 2008 | 13.46 | 13.90 | 13.43 | 13.65 | 1,004,482 | +0.08(+0.61%) |
Mar 06, 2008 | 13.88 | 14.01 | 13.57 | 13.57 | 775,661 | -0.38(-2.69%) |
Mar 05, 2008 | 14.13 | 14.24 | 13.85 | 13.94 | 758,333 | -0.12(-0.85%) |
Mar 04, 2008 | 14.07 | 14.12 | 13.71 | 14.06 | 1,309,730 | -0.18(-1.26%) |